PA Co Ltd

4766
🏛️ 日本 →
286.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 333.00 333.00 321.00 323.00 0.1M
2023-12-28 347.00 347.00 333.00 334.00 0.2M
2023-12-27 378.00 388.00 374.00 387.00 0.1M
2023-12-26 381.00 383.00 363.00 373.00 0.2M
2023-12-25 395.00 397.00 381.00 385.00 0.1M
2023-12-22 386.00 395.00 383.00 387.00 0.1M
2023-12-21 390.00 390.00 381.00 386.00 0.1M
2023-12-20 399.00 399.00 386.00 390.00 0.1M
2023-12-19 401.00 401.00 396.00 396.00 0.0M
2023-12-18 399.00 404.00 396.00 399.00 0.0M
2023-12-15 402.00 403.00 397.00 399.00 0.0M
2023-12-14 406.00 413.00 395.00 397.00 0.1M
2023-12-13 398.00 405.00 397.00 401.00 0.1M
2023-12-12 397.00 400.00 393.00 395.00 0.1M
2023-12-11 390.00 392.00 381.00 392.00 0.1M
2023-12-08 380.00 387.00 376.00 376.00 0.1M
2023-12-07 378.00 384.00 376.00 379.00 0.1M
2023-12-06 372.00 386.00 372.00 377.00 0.1M
2023-12-05 362.00 376.00 357.00 373.00 0.1M
2023-12-04 346.00 372.00 344.00 361.00 0.2M
2023-12-01 360.00 367.00 339.00 346.00 0.2M
2023-11-30 392.00 392.00 358.00 358.00 0.3M
2023-11-29 413.00 426.00 382.00 389.00 0.5M
2023-11-28 382.00 432.00 382.00 413.00 1.1M
2023-11-27 345.00 381.00 342.00 379.00 0.5M
2023-11-24 355.00 356.00 336.00 340.00 0.3M
2023-11-22 324.00 351.00 322.00 341.00 0.4M
2023-11-21 308.00 332.00 307.00 323.00 0.4M
2023-11-20 302.00 306.00 300.00 305.00 0.1M
2023-11-17 302.00 305.00 299.00 302.00 0.1M
2023-11-16 305.00 317.00 301.00 304.00 0.3M
2023-11-15 303.00 308.00 293.00 299.00 0.3M
2023-11-14 301.00 306.00 288.00 302.00 0.8M
2023-11-13 273.00 317.00 269.00 292.00 3.2M
2023-11-10 241.00 242.00 234.00 241.00 0.1M
2023-11-09 243.00 245.00 240.00 241.00 0.1M
2023-11-08 236.00 243.00 236.00 243.00 0.1M
2023-11-07 235.00 236.00 233.00 235.00 0.0M
2023-11-06 239.00 244.00 234.00 234.00 0.1M
2023-11-02 230.00 234.00 229.00 232.00 0.1M
2023-11-01 229.00 230.00 227.00 229.00 0.0M
2023-10-31 228.00 229.00 225.00 227.00 0.0M
2023-10-30 231.00 233.00 224.00 228.00 0.1M
2023-10-27 224.00 226.00 223.00 223.00 0.0M
2023-10-26 223.00 224.00 222.00 224.00 0.0M
2023-10-25 224.00 224.00 222.00 223.00 0.0M
2023-10-24 225.00 225.00 218.00 223.00 0.1M
2023-10-23 230.00 243.00 220.00 222.00 0.3M
2023-10-20 225.00 225.00 222.00 225.00 0.0M
2023-10-19 224.00 226.00 222.00 222.00 0.1M
2023-10-18 223.00 225.00 221.00 224.00 0.1M
2023-10-17 225.00 227.00 222.00 224.00 0.1M
2023-10-16 220.00 226.00 219.00 223.00 0.1M
2023-10-13 222.00 223.00 215.00 216.00 0.1M
2023-10-12 222.00 225.00 219.00 223.00 0.1M
2023-10-11 222.00 222.00 218.00 219.00 0.1M
2023-10-10 217.00 222.00 215.00 222.00 0.1M
2023-10-06 220.00 230.00 211.00 218.00 0.4M
2023-10-05 220.00 222.00 211.00 216.00 0.3M
2023-10-04 210.00 219.00 204.00 219.00 0.6M
2023-10-03 231.00 238.00 206.00 213.00 3.4M
2023-10-02 218.00 218.00 218.00 218.00 0.2M
2023-09-29 166.00 168.00 166.00 168.00 0.0M
2023-09-28 166.00 166.00 165.00 166.00 0.0M
2023-09-27 167.00 168.00 162.00 166.00 0.1M
2023-09-26 163.00 167.00 163.00 166.00 0.1M
2023-09-25 163.00 164.00 162.00 164.00 0.0M
2023-09-22 163.00 164.00 162.00 163.00 0.0M
2023-09-21 166.00 166.00 163.00 164.00 0.0M
2023-09-20 168.00 168.00 165.00 166.00 0.0M
2023-09-19 165.00 168.00 165.00 168.00 0.0M
2023-09-15 164.00 166.00 164.00 166.00 0.0M
2023-09-14 164.00 166.00 163.00 165.00 0.0M
2023-09-13 165.00 165.00 164.00 165.00 0.0M
2023-09-12 164.00 165.00 163.00 165.00 0.0M
2023-09-11 165.00 165.00 163.00 164.00 0.0M
2023-09-08 162.00 165.00 162.00 165.00 0.0M
2023-09-07 165.00 165.00 162.00 164.00 0.0M
2023-09-06 165.00 165.00 163.00 165.00 0.0M
2023-09-05 165.00 165.00 164.00 165.00 0.0M
2023-09-04 165.00 166.00 162.00 165.00 0.0M
2023-09-01 163.00 166.00 163.00 166.00 0.0M
2023-08-31 161.00 165.00 161.00 164.00 0.0M
2023-08-30 160.00 161.00 160.00 161.00 0.0M
2023-08-29 161.00 162.00 160.00 160.00 0.0M
2023-08-28 161.00 163.00 160.00 162.00 0.0M
2023-08-25 160.00 161.00 160.00 161.00 0.0M
2023-08-24 161.00 162.00 160.00 161.00 0.0M
2023-08-23 161.00 161.00 160.00 161.00 0.0M
2023-08-22 160.00 162.00 158.00 161.00 0.0M
2023-08-21 160.00 162.00 160.00 162.00 0.0M
2023-08-18 161.00 162.00 159.00 161.00 0.0M
2023-08-17 162.00 162.00 158.00 162.00 0.1M
2023-08-16 161.00 162.00 159.00 162.00 0.0M
2023-08-15 162.00 163.00 161.00 163.00 0.0M
2023-08-14 163.00 163.00 159.00 163.00 0.1M
2023-08-10 162.00 163.00 161.00 162.00 0.0M
2023-08-09 163.00 163.00 161.00 162.00 0.0M
2023-08-08 162.00 163.00 162.00 163.00 0.0M
2023-08-07 162.00 163.00 162.00 163.00 0.0M
2023-08-04 162.00 163.00 162.00 163.00 0.0M
2023-08-03 161.00 163.00 161.00 163.00 0.0M
2023-08-02 161.00 163.00 161.00 163.00 0.0M
2023-08-01 163.00 163.00 161.00 162.00 0.0M
2023-07-31 162.00 163.00 161.00 162.00 0.0M
2023-07-28 163.00 164.00 160.00 162.00 0.0M
2023-07-27 163.00 164.00 163.00 164.00 0.0M
2023-07-26 161.00 163.00 161.00 163.00 0.0M
2023-07-25 163.00 163.00 161.00 162.00 0.0M
2023-07-24 161.00 163.00 161.00 163.00 0.0M
2023-07-21 161.00 162.00 161.00 162.00 0.0M
2023-07-20 162.00 163.00 161.00 163.00 0.0M
2023-07-19 161.00 165.00 161.00 163.00 0.1M
2023-07-18 159.00 160.00 159.00 160.00 0.0M
2023-07-14 160.00 160.00 159.00 159.00 0.0M
2023-07-13 160.00 160.00 158.00 160.00 0.0M
2023-07-12 159.00 161.00 159.00 160.00 0.0M
2023-07-11 161.00 161.00 159.00 160.00 0.0M
2023-07-10 161.00 161.00 160.00 161.00 0.0M
2023-07-07 159.00 161.00 159.00 161.00 0.0M
2023-07-06 160.00 161.00 159.00 160.00 0.0M
2023-07-05 159.00 160.00 158.00 160.00 0.0M
2023-07-04 160.00 161.00 159.00 159.00 0.0M
2023-07-03 161.00 161.00 160.00 161.00 0.0M
2023-06-30 161.00 161.00 159.00 160.00 0.0M
2023-06-29 159.00 161.00 158.00 161.00 0.0M
2023-06-28 159.00 160.00 159.00 160.00 0.0M
2023-06-27 160.00 161.00 159.00 160.00 0.0M
2023-06-26 160.00 161.00 158.00 161.00 0.0M
2023-06-23 161.00 161.00 158.00 161.00 0.0M
2023-06-22 160.00 162.00 159.00 162.00 0.0M
2023-06-21 162.00 163.00 158.00 161.00 0.0M
2023-06-20 162.00 163.00 161.00 162.00 0.0M
2023-06-19 163.00 163.00 162.00 163.00 0.0M
2023-06-16 164.00 164.00 162.00 163.00 0.0M
2023-06-15 163.00 163.00 162.00 163.00 0.0M
2023-06-14 163.00 164.00 162.00 163.00 0.0M
2023-06-13 163.00 165.00 163.00 163.00 0.0M
2023-06-12 163.00 166.00 163.00 163.00 0.1M
2023-06-09 160.00 165.00 159.00 163.00 0.1M
2023-06-08 161.00 162.00 160.00 162.00 0.0M
2023-06-07 161.00 162.00 160.00 162.00 0.0M
2023-06-06 159.00 161.00 159.00 161.00 0.0M
2023-06-05 160.00 160.00 158.00 160.00 0.0M
2023-06-02 159.00 160.00 158.00 160.00 0.0M
2023-06-01 159.00 160.00 158.00 159.00 0.0M
2023-05-31 161.00 161.00 159.00 159.00 0.0M
2023-05-30 161.00 161.00 159.00 161.00 0.0M
2023-05-29 161.00 161.00 159.00 160.00 0.0M
2023-05-26 159.00 161.00 159.00 160.00 0.0M
2023-05-25 159.00 159.00 158.00 158.00 0.0M
2023-05-24 157.00 159.00 157.00 159.00 0.0M
2023-05-23 160.00 160.00 158.00 159.00 0.0M
2023-05-22 159.00 161.00 159.00 159.00 0.0M
2023-05-19 159.00 159.00 157.00 158.00 0.0M
2023-05-18 161.00 161.00 157.00 159.00 0.1M
2023-05-17 159.00 162.00 159.00 160.00 0.0M
2023-05-16 164.00 164.00 159.00 160.00 0.1M
2023-05-15 164.00 168.00 163.00 168.00 0.1M
2023-05-12 167.00 167.00 164.00 167.00 0.0M
2023-05-11 165.00 169.00 165.00 167.00 0.1M
2023-05-10 165.00 166.00 164.00 164.00 0.0M
2023-05-09 165.00 166.00 164.00 164.00 0.0M
2023-05-08 165.00 166.00 162.00 164.00 0.0M
2023-05-02 164.00 164.00 163.00 163.00 0.0M
2023-05-01 165.00 166.00 164.00 164.00 0.0M
2023-04-28 165.00 165.00 163.00 165.00 0.0M
2023-04-27 164.00 166.00 164.00 166.00 0.0M
2023-04-26 165.00 165.00 163.00 164.00 0.0M
2023-04-25 165.00 166.00 164.00 165.00 0.0M
2023-04-24 165.00 165.00 164.00 164.00 0.0M
2023-04-21 163.00 164.00 162.00 164.00 0.0M
2023-04-20 164.00 164.00 162.00 163.00 0.0M
2023-04-19 164.00 164.00 160.00 164.00 0.0M
2023-04-18 163.00 164.00 162.00 164.00 0.0M
2023-04-17 163.00 164.00 163.00 164.00 0.0M
2023-04-14 164.00 164.00 163.00 163.00 0.0M
2023-04-13 163.00 164.00 161.00 164.00 0.0M
2023-04-12 161.00 163.00 161.00 163.00 0.0M
2023-04-11 163.00 164.00 160.00 163.00 0.0M
2023-04-10 161.00 163.00 161.00 163.00 0.0M
2023-04-07 163.00 164.00 160.00 161.00 0.0M
2023-04-06 161.00 163.00 161.00 163.00 0.0M
2023-04-05 164.00 164.00 162.00 162.00 0.0M
2023-04-04 163.00 164.00 162.00 164.00 0.0M
2023-04-03 163.00 164.00 163.00 163.00 0.0M
2023-03-31 164.00 167.00 160.00 163.00 0.1M
2023-03-30 163.00 164.00 163.00 163.00 0.0M
2023-03-29 162.00 164.00 162.00 162.00 0.0M
2023-03-28 164.00 164.00 162.00 162.00 0.0M
2023-03-27 164.00 165.00 163.00 164.00 0.0M
2023-03-24 164.00 166.00 164.00 164.00 0.0M
2023-03-23 163.00 164.00 162.00 164.00 0.0M
2023-03-22 163.00 164.00 163.00 164.00 0.0M
2023-03-20 162.00 163.00 161.00 163.00 0.0M
2023-03-17 163.00 165.00 160.00 163.00 0.0M
2023-03-16 163.00 163.00 157.00 160.00 0.1M
2023-03-15 163.00 164.00 163.00 164.00 0.0M
2023-03-14 164.00 164.00 163.00 163.00 0.1M
2023-03-13 166.00 166.00 164.00 166.00 0.0M
2023-03-10 165.00 168.00 165.00 166.00 0.0M
2023-03-09 165.00 167.00 165.00 166.00 0.0M
2023-03-08 166.00 167.00 166.00 166.00 0.0M
2023-03-07 167.00 167.00 166.00 166.00 0.0M
2023-03-06 166.00 167.00 165.00 167.00 0.0M
2023-03-03 165.00 166.00 164.00 166.00 0.0M
2023-03-02 166.00 166.00 164.00 164.00 0.0M
2023-03-01 165.00 167.00 165.00 166.00 0.0M
2023-02-28 164.00 166.00 164.00 165.00 0.0M
2023-02-27 165.00 166.00 165.00 165.00 0.1M
2023-02-24 166.00 167.00 165.00 165.00 0.0M
2023-02-22 167.00 167.00 166.00 166.00 0.0M
2023-02-21 168.00 168.00 166.00 166.00 0.1M
2023-02-20 170.00 170.00 166.00 167.00 0.4M
2023-02-17 179.00 182.00 175.00 179.00 0.5M
2023-02-16 172.00 176.00 170.00 176.00 0.2M
2023-02-15 168.00 172.00 168.00 170.00 0.1M
2023-02-14 166.00 169.00 166.00 168.00 0.1M
2023-02-13 166.00 167.00 165.00 167.00 0.1M
2023-02-10 169.00 169.00 167.00 167.00 0.0M
2023-02-09 168.00 169.00 168.00 168.00 0.0M
2023-02-08 169.00 170.00 168.00 168.00 0.0M
2023-02-07 169.00 169.00 168.00 169.00 0.0M
2023-02-06 169.00 170.00 168.00 169.00 0.0M
2023-02-03 168.00 170.00 168.00 169.00 0.0M
2023-02-02 169.00 170.00 167.00 167.00 0.1M
2023-02-01 167.00 170.00 167.00 170.00 0.0M
2023-01-31 168.00 168.00 167.00 167.00 0.0M
2023-01-30 169.00 169.00 167.00 168.00 0.0M
2023-01-27 169.00 170.00 168.00 168.00 0.0M
2023-01-26 169.00 171.00 167.00 169.00 0.1M
2023-01-25 170.00 170.00 168.00 169.00 0.1M
2023-01-24 174.00 177.00 169.00 170.00 0.2M
2023-01-23 169.00 185.00 168.00 172.00 0.7M
2023-01-20 168.00 169.00 167.00 167.00 0.0M
2023-01-19 166.00 172.00 165.00 168.00 0.2M
2023-01-18 167.00 168.00 165.00 167.00 0.0M
2023-01-17 164.00 168.00 164.00 167.00 0.0M
2023-01-16 164.00 165.00 163.00 164.00 0.0M
2023-01-13 165.00 165.00 164.00 165.00 0.1M
2023-01-12 166.00 167.00 164.00 165.00 0.0M
2023-01-11 167.00 168.00 165.00 167.00 0.1M
2023-01-10 170.00 176.00 166.00 166.00 0.5M
2023-01-06 164.00 172.00 163.00 165.00 0.2M
2023-01-05 167.00 182.00 162.00 164.00 1.5M
2023-01-04 164.00 167.00 160.00 163.00 0.0M